시장 데이터를 불러오는 중
전체 종목
Fidelity U.S. Multifactor ETF 과거 주가
Fidelity U.S. Multifactor ETF · FLRG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity U.S. Multifactor ETF · FLRG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,164 | ₩56,256 | ₩56,030 | ₩56,183 | +0.03% | 2.8만 |
| 2026.10.08 | ₩55,803 | ₩56,124 | ₩55,803 | ₩56,056 | +0.45% | 1.2만 |
| 2026.10.07 | ₩55,870 | ₩56,044 | ₩55,870 | ₩56,013 | +0.26% | 1.6만 |
| 2026.10.06 | ₩56,137 | ₩56,297 | ₩56,070 | ₩56,116 | -0.04% | 1.4만 |
| 2026.10.05 | ₩55,669 | ₩55,977 | ₩55,643 | ₩55,933 | +0.47% | 1.5만 |
| 2026.10.02 | ₩55,790 | ₩55,836 | ₩55,603 | ₩55,668 | -0.22% | 3.2만 |
| 2026.10.01 | ₩55,282 | ₩55,482 | ₩55,081 | ₩55,370 | +0.16% | 2.1만 |
| 2026.09.30 | ₩55,456 | ₩55,643 | ₩55,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,148 |
| -0.55% |
| 7.7천 |
| 2026.09.29 | ₩55,442 | ₩55,442 | ₩55,135 | ₩55,235 | -0.37% | 6.1천 |
|---|
| 2026.09.28 | ₩55,389 | ₩55,629 | ₩55,322 | ₩55,379 | -0.02% | 1.1만 |
|---|
| 2026.09.25 | ₩55,302 | ₩55,608 | ₩55,302 | ₩55,608 | +0.55% | 6천 |
|---|
| 2026.09.24 | ₩55,362 | ₩55,362 | ₩55,208 | ₩55,275 | -0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩55,923 | ₩55,923 | ₩55,361 | ₩55,361 | -1.01% | 8.4천 |
|---|
| 2026.09.22 | ₩56,150 | ₩56,150 | ₩55,870 | ₩55,951 | -0.35% | 2.2만 |
|---|
| 2026.09.21 | ₩55,616 | ₩56,231 | ₩55,616 | ₩56,130 | +0.93% | 2.7만 |
|---|
| 2026.09.18 | ₩55,596 | ₩55,763 | ₩55,496 | ₩55,731 | +0.24% | 2만 |
|---|
| 2026.09.17 | ₩55,990 | ₩55,990 | ₩55,790 | ₩55,955 | -0.06% | 7.4천 |
|---|
| 2026.09.16 | ₩55,823 | ₩55,942 | ₩55,282 | ₩55,469 | -0.63% | 1.2만 |
|---|
| 2026.09.15 | ₩55,836 | ₩55,887 | ₩55,723 | ₩55,827 | -0.02% | 1.3만 |
|---|
| 2026.09.14 | ₩55,923 | ₩56,150 | ₩55,923 | ₩56,014 | +0.16% | 1.4만 |
|---|
| 2026.09.11 | ₩56,044 | ₩56,257 | ₩56,044 | ₩56,144 | +0.18% | 1.6만 |
|---|
| 2026.09.10 | ₩55,676 | ₩55,736 | ₩55,663 | ₩55,689 | +0.02% | 6.5천 |
|---|
| 2026.09.09 | ₩55,890 | ₩55,963 | ₩55,830 | ₩55,891 | +0.00% | 1.2만 |
|---|
| 2026.09.08 | ₩56,391 | ₩56,411 | ₩56,239 | ₩56,241 | -0.27% | 5.5천 |
|---|
| 2026.09.04 | ₩57,019 | ₩57,032 | ₩56,765 | ₩56,765 | -0.45% | 6.8천 |
|---|
| 2026.09.03 | ₩56,738 | ₩57,220 | ₩56,712 | ₩57,153 | +0.73% | 9.8천 |
|---|
| 2026.09.02 | ₩56,498 | ₩56,738 | ₩56,338 | ₩56,645 | +0.26% | 1.6만 |
|---|
| 2026.09.01 | ₩56,605 | ₩56,605 | ₩56,217 | ₩56,297 | -0.54% | 1.5만 |
|---|
| 2026.08.31 | ₩56,591 | ₩56,591 | ₩56,351 | ₩56,482 | -0.19% | 8.5천 |
|---|
| 2026.08.28 | ₩57,086 | ₩57,179 | ₩56,725 | ₩56,785 | -0.53% | 7.1천 |
|---|
| 2026.08.27 | ₩56,792 | ₩57,113 | ₩56,792 | ₩57,113 | +0.56% | 7.5천 |
|---|
| 2026.08.26 | ₩56,885 | ₩56,885 | ₩56,792 | ₩56,801 | -0.15% | 5.7천 |
|---|
| 2026.08.25 | ₩56,765 | ₩56,877 | ₩56,738 | ₩56,877 | +0.20% | 8.3천 |
|---|
| 2026.08.24 | ₩56,752 | ₩56,865 | ₩56,718 | ₩56,775 | +0.04% | 1.3만 |
|---|
| 2026.08.21 | ₩56,952 | ₩56,999 | ₩56,819 | ₩56,852 | -0.18% | 1만 |
|---|
| 2026.08.20 | ₩56,885 | ₩56,939 | ₩56,605 | ₩56,610 | -0.48% | 9.2천 |
|---|
| 2026.08.19 | ₩57,233 | ₩57,233 | ₩56,926 | ₩56,962 | -0.47% | 1.2만 |
|---|
| 2026.08.18 | ₩57,073 | ₩57,113 | ₩56,895 | ₩56,895 | -0.31% | 1.1만 |
|---|
| 2026.08.17 | ₩57,273 | ₩57,380 | ₩57,126 | ₩57,130 | -0.25% | 8.9천 |
|---|
| 2026.08.14 | ₩57,527 | ₩57,527 | ₩57,367 | ₩57,396 | -0.23% | 8.1천 |
|---|
| 2026.08.13 | ₩57,407 | ₩57,487 | ₩57,273 | ₩57,409 | +0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩57,073 | ₩57,166 | ₩56,992 | ₩57,126 | +0.09% | 2만 |
|---|
| 2026.08.11 | ₩57,090 | ₩57,246 | ₩56,859 | ₩56,859 | -0.40% | 1.2만 |
|---|
| 2026.08.10 | ₩57,286 | ₩57,393 | ₩57,129 | ₩57,129 | -0.28% | 7.9천 |
|---|
| 2026.08.07 | ₩56,952 | ₩57,272 | ₩56,952 | ₩57,269 | +0.56% | 8.1천 |
|---|
| 2026.08.06 | ₩56,885 | ₩57,113 | ₩56,779 | ₩56,901 | +0.03% | 1.2만 |
|---|
| 2026.08.05 | ₩57,367 | ₩57,367 | ₩56,912 | ₩56,915 | -0.79% | 7.2천 |
|---|
| 2026.08.04 | ₩56,257 | ₩57,086 | ₩56,257 | ₩56,899 | +1.14% | 1.4만 |
|---|
| 2026.08.03 | ₩55,643 | ₩56,057 | ₩55,643 | ₩55,951 | +0.55% | 8.8천 |
|---|
| 2026.07.31 | ₩55,122 | ₩55,533 | ₩54,975 | ₩55,533 | +0.75% | 6.8천 |
|---|
| 2026.07.30 | ₩55,095 | ₩55,449 | ₩54,814 | ₩55,442 | +0.63% | 1.2만 |
|---|
| 2026.07.29 | ₩55,041 | ₩55,509 | ₩54,667 | ₩54,667 | -0.68% | 1.1만 |
|---|
| 2026.07.28 | ₩54,908 | ₩55,322 | ₩54,908 | ₩55,278 | +0.67% | 1.8만 |
|---|
| 2026.07.27 | ₩55,122 | ₩55,349 | ₩54,774 | ₩54,904 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩54,948 | ₩55,175 | ₩54,734 | ₩54,820 | -0.23% | 1.2만 |
|---|
| 2026.07.23 | ₩54,868 | ₩55,015 | ₩54,574 | ₩54,691 | -0.32% | 8.5천 |
|---|
| 2026.07.22 | ₩55,001 | ₩55,375 | ₩55,001 | ₩55,122 | +0.22% | 9.9천 |
|---|
| 2026.07.21 | ₩54,921 | ₩55,088 | ₩54,834 | ₩55,068 | +0.27% | 6.9천 |
|---|
| 2026.07.20 | ₩54,848 | ₩54,934 | ₩54,602 | ₩54,602 | -0.45% | 8천 |
|---|
| 2026.07.17 | ₩54,681 | ₩54,787 | ₩54,480 | ₩54,600 | -0.15% | 2.1만 |
|---|
| 2026.07.16 | ₩54,560 | ₩55,028 | ₩54,560 | ₩54,961 | +0.73% | 2.3만 |
|---|
| 2026.07.15 | ₩54,868 | ₩54,881 | ₩54,687 | ₩54,878 | +0.02% | 1.1만 |
|---|
| 2026.07.14 | ₩54,901 | ₩54,988 | ₩54,747 | ₩54,868 | -0.06% | 1.4만 |
|---|
| 2026.07.13 | ₩55,015 | ₩55,081 | ₩54,694 | ₩54,777 | -0.43% | 1.7만 |
|---|
| 2026.07.10 | ₩55,041 | ₩55,041 | ₩54,828 | ₩55,015 | -0.05% | 5.7만 |
|---|
| 2026.07.09 | ₩54,654 | ₩54,955 | ₩54,654 | ₩54,865 | +0.39% | 2.5만 |
|---|
| 2026.07.08 | ₩54,467 | ₩54,614 | ₩54,213 | ₩54,602 | +0.25% | 1.3만 |
|---|
| 2026.07.07 | ₩54,774 | ₩54,861 | ₩54,627 | ₩54,721 | -0.10% | 1.9만 |
|---|
| 2026.07.06 | ₩54,734 | ₩54,881 | ₩54,673 | ₩54,721 | -0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩54,854 | ₩54,961 | ₩54,213 | ₩54,612 | -0.44% | 1.7만 |
|---|
| 2026.07.01 | ₩54,654 | ₩54,828 | ₩54,600 | ₩54,614 | -0.07% | 2.5만 |
|---|
| 2026.06.30 | ₩54,427 | ₩54,881 | ₩54,427 | ₩54,820 | +0.72% | 2.9만 |
|---|
| 2026.06.29 | ₩54,119 | ₩54,514 | ₩53,959 | ₩54,514 | +0.73% | 2.7만 |
|---|
| 2026.06.26 | ₩53,424 | ₩54,119 | ₩53,424 | ₩53,839 | +0.78% | 3만 |
|---|
| 2026.06.25 | ₩53,799 | ₩54,139 | ₩53,745 | ₩53,805 | +0.01% | 7.9천 |
|---|
| 2026.06.24 | ₩53,986 | ₩54,226 | ₩53,685 | ₩53,807 | -0.33% | 1.6만 |
|---|
| 2026.06.23 | ₩53,491 | ₩54,026 | ₩53,491 | ₩53,855 | +0.68% | 3.1만 |
|---|
| 2026.06.22 | ₩54,467 | ₩54,527 | ₩54,146 | ₩54,296 | -0.31% | 5만 |
|---|
| 2026.06.18 | ₩54,280 | ₩54,387 | ₩54,240 | ₩54,280 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩54,801 | ₩54,854 | ₩54,093 | ₩54,201 | -1.09% | 1.1만 |
|---|
| 2026.06.16 | ₩55,135 | ₩55,135 | ₩54,774 | ₩54,779 | -0.64% | 1.1만 |
|---|
| 2026.06.15 | ₩54,841 | ₩55,068 | ₩54,841 | ₩54,988 | +0.27% | 1.6만 |
|---|
| 2026.06.12 | ₩54,119 | ₩54,360 | ₩54,059 | ₩54,293 | +0.32% | 3.4만 |
|---|
| 2026.06.11 | ₩53,505 | ₩54,119 | ₩53,331 | ₩53,974 | +0.88% | 1.4만 |
|---|
| 2026.06.10 | ₩53,852 | ₩54,066 | ₩53,157 | ₩53,157 | -1.29% | 2.1만 |
|---|
| 2026.06.09 | ₩54,226 | ₩54,440 | ₩53,077 | ₩53,871 | -0.66% | 2.1만 |
|---|
| 2026.06.08 | ₩54,520 | ₩54,520 | ₩53,892 | ₩53,922 | -1.10% | 2만 |
|---|
| 2026.06.05 | ₩54,881 | ₩54,941 | ₩54,053 | ₩54,119 | -1.39% | 2.7만 |
|---|
| 2026.06.04 | ₩54,934 | ₩55,335 | ₩54,934 | ₩55,247 | +0.57% | 9.2천 |
|---|
| 2026.06.03 | ₩55,456 | ₩55,456 | ₩55,088 | ₩55,122 | -0.60% | 1만 |
|---|
| 2026.06.02 | ₩55,041 | ₩55,404 | ₩55,041 | ₩55,326 | +0.52% | 2만 |
|---|
| 2026.06.01 | ₩54,961 | ₩55,362 | ₩54,961 | ₩55,240 | +0.51% | 3.4만 |
|---|
| 2026.05.29 | ₩54,868 | ₩55,202 | ₩54,868 | ₩55,055 | +0.34% | 4.3만 |
|---|
| 2026.05.28 | ₩54,574 | ₩54,908 | ₩54,574 | ₩54,873 | +0.55% | 3.4만 |
|---|
| 2026.05.27 | ₩54,721 | ₩54,928 | ₩54,714 | ₩54,734 | +0.02% | 1만 |
|---|
| 2026.05.26 | ₩54,493 | ₩54,938 | ₩54,493 | ₩54,850 | +0.65% | 1.4만 |
|---|
| 2026.05.22 | ₩54,646 | ₩54,761 | ₩54,534 | ₩54,600 | -0.08% | 4.4천 |
|---|
| 2026.05.21 | ₩53,959 | ₩54,333 | ₩53,959 | ₩54,305 | +0.64% | 3.9만 |
|---|
| 2026.05.20 | ₩53,946 | ₩54,213 | ₩53,946 | ₩54,194 | +0.46% | 2.5만 |
|---|
| 2026.05.19 | ₩53,946 | ₩54,066 | ₩53,739 | ₩53,812 | -0.25% | 1.7만 |
|---|
| 2026.05.18 | ₩54,293 | ₩54,306 | ₩53,932 | ₩54,166 | -0.23% | 6.8만 |
|---|
| 2026.05.15 | ₩54,333 | ₩54,493 | ₩54,159 | ₩54,212 | -0.22% | 2.4만 |
|---|
| 2026.05.14 | ₩54,400 | ₩54,767 | ₩54,400 | ₩54,690 | +0.53% | 1.3만 |
|---|
| 2026.05.13 | ₩53,932 | ₩54,360 | ₩53,932 | ₩54,298 | +0.68% | 1.3만 |
|---|
| 2026.05.12 | ₩54,053 | ₩54,066 | ₩53,612 | ₩54,041 | -0.02% | 3.5만 |
|---|
| 2026.05.11 | ₩53,879 | ₩54,226 | ₩53,879 | ₩54,081 | +0.37% | 1.4만 |
|---|
| 2026.05.08 | ₩54,012 | ₩54,186 | ₩54,012 | ₩54,063 | +0.09% | 1.3만 |
|---|
| 2026.05.07 | ₩53,986 | ₩54,119 | ₩53,725 | ₩53,749 | -0.44% | 1.4만 |
|---|
| 2026.05.06 | ₩53,451 | ₩54,078 | ₩53,451 | ₩54,078 | +1.17% | 1.5만 |
|---|
| 2026.05.05 | ₩53,298 | ₩53,558 | ₩53,264 | ₩53,438 | +0.26% | 1.9만 |
|---|
| 2026.05.04 | ₩53,291 | ₩53,318 | ₩52,837 | ₩52,990 | -0.56% | 8.9천 |
|---|
| 2026.05.01 | ₩53,438 | ₩53,451 | ₩53,211 | ₩53,229 | -0.39% | 1.4만 |
|---|
| 2026.04.30 | ₩53,211 | ₩53,251 | ₩52,783 | ₩53,195 | -0.03% | 1.4만 |
|---|
| 2026.04.29 | ₩52,877 | ₩52,984 | ₩52,663 | ₩52,792 | -0.16% | 1.7만 |
|---|
| 2026.04.28 | ₩52,997 | ₩52,997 | ₩52,649 | ₩52,732 | -0.50% | 1.5만 |
|---|
| 2026.04.27 | ₩52,877 | ₩53,064 | ₩52,877 | ₩53,053 | +0.33% | 1.6만 |
|---|
| 2026.04.24 | ₩52,917 | ₩53,171 | ₩52,696 | ₩52,965 | +0.09% | 1.3만 |
|---|
| 2026.04.23 | ₩52,850 | ₩52,897 | ₩52,462 | ₩52,771 | -0.15% | 9.3천 |
|---|
| 2026.04.22 | ₩52,740 | ₩52,870 | ₩52,690 | ₩52,863 | +0.23% | 1.9만 |
|---|
| 2026.04.21 | ₩52,763 | ₩52,790 | ₩52,452 | ₩52,452 | -0.59% | 1.3만 |
|---|
| 2026.04.20 | ₩52,716 | ₩52,783 | ₩52,556 | ₩52,572 | -0.27% | 1만 |
|---|
| 2026.04.17 | ₩52,302 | ₩52,877 | ₩52,302 | ₩52,783 | +0.92% | 3.3만 |
|---|
| 2026.04.16 | ₩52,115 | ₩52,235 | ₩52,008 | ₩52,155 | +0.08% | 1.4만 |
|---|
| 2026.04.15 | ₩51,781 | ₩52,102 | ₩51,781 | ₩52,102 | +0.62% | 1.6만 |
|---|
| 2026.04.14 | ₩51,407 | ₩51,808 | ₩51,407 | ₩51,784 | +0.73% | 7.7천 |
|---|
| 2026.04.13 | ₩50,765 | ₩51,340 | ₩50,765 | ₩51,340 | +1.13% | 1.3만 |
|---|
| 2026.04.10 | ₩51,180 | ₩51,180 | ₩50,859 | ₩50,872 | -0.60% | 1.2만 |
|---|
| 2026.04.09 | ₩50,857 | ₩51,180 | ₩50,765 | ₩51,059 | +0.40% | 2.1만 |
|---|
| 2026.04.08 | ₩50,832 | ₩50,927 | ₩50,618 | ₩50,880 | +0.09% | 9.9천 |
|---|
| 2026.04.07 | ₩49,696 | ₩49,803 | ₩49,482 | ₩49,803 | +0.22% | 1.8만 |
|---|
| 2026.04.06 | ₩49,683 | ₩49,857 | ₩49,643 | ₩49,830 | +0.30% | 1.8만 |
|---|
| 2026.04.02 | ₩48,921 | ₩49,616 | ₩48,921 | ₩49,576 | +1.34% | 5.3만 |
|---|
| 2026.04.01 | ₩49,369 | ₩49,723 | ₩49,295 | ₩49,469 | +0.20% | 4.1만 |
|---|
| 2026.03.31 | ₩48,547 | ₩49,215 | ₩48,507 | ₩49,162 | +1.27% | 1.6만 |
|---|
| 2026.03.30 | ₩48,734 | ₩48,829 | ₩48,033 | ₩48,119 | -1.26% | 1.3만 |
|---|
| 2026.03.27 | ₩48,627 | ₩48,794 | ₩48,320 | ₩48,320 | -0.63% | 2.3만 |
|---|
| 2026.03.26 | ₩49,095 | ₩49,210 | ₩48,721 | ₩48,721 | -0.76% | 1만 |
|---|
| 2026.03.25 | ₩49,456 | ₩49,576 | ₩49,323 | ₩49,412 | -0.09% | 1.1만 |
|---|
| 2026.03.24 | ₩49,015 | ₩49,402 | ₩48,948 | ₩49,139 | +0.25% | 1.1만 |
|---|
| 2026.03.23 | ₩49,335 | ₩49,710 | ₩49,135 | ₩49,162 | -0.35% | 4.6만 |
|---|
| 2026.03.20 | ₩49,416 | ₩49,416 | ₩48,654 | ₩48,752 | -1.34% | 2.8만 |
|---|
| 2026.03.19 | ₩49,362 | ₩49,851 | ₩49,362 | ₩49,631 | +0.54% | 1.2만 |
|---|
| 2026.03.18 | ₩50,111 | ₩50,111 | ₩49,670 | ₩49,670 | -0.88% | 1.6만 |
|---|
| 2026.03.17 | ₩50,364 | ₩50,578 | ₩50,320 | ₩50,320 | -0.09% | 1만 |
|---|
| 2026.03.16 | ₩50,204 | ₩50,399 | ₩50,124 | ₩50,124 | -0.16% | 3.2만 |
|---|
| 2026.03.13 | ₩50,431 | ₩50,431 | ₩49,750 | ₩49,763 | -1.32% | 2.1만 |
|---|
| 2026.03.12 | ₩50,231 | ₩50,485 | ₩50,124 | ₩50,124 | -0.21% | 1.9만 |
|---|
| 2026.03.11 | ₩50,605 | ₩50,685 | ₩50,404 | ₩50,580 | -0.05% | 9.1천 |
|---|
| 2026.03.10 | ₩50,618 | ₩51,033 | ₩50,592 | ₩50,612 | -0.01% | 2.5만 |
|---|
| 2026.03.09 | ₩49,950 | ₩50,831 | ₩49,897 | ₩50,747 | +1.59% | 1.4만 |
|---|
| 2026.03.06 | ₩50,351 | ₩50,616 | ₩50,311 | ₩50,384 | +0.07% | 9.5천 |
|---|
| 2026.03.05 | ₩50,872 | ₩51,126 | ₩50,605 | ₩50,966 | +0.18% | 1.1만 |
|---|
| 2026.03.04 | ₩50,859 | ₩51,233 | ₩50,839 | ₩51,180 | +0.63% | 1.3만 |
|---|
| 2026.03.03 | ₩50,551 | ₩51,019 | ₩50,231 | ₩50,811 | +0.51% | 5.7만 |
|---|
| 2026.03.02 | ₩50,779 | ₩51,567 | ₩50,779 | ₩51,433 | +1.29% | 1.8만 |
|---|
| 2026.02.27 | ₩50,926 | ₩51,286 | ₩50,926 | ₩51,286 | +0.71% | 1.4만 |
|---|
| 2026.02.26 | ₩51,407 | ₩51,427 | ₩51,046 | ₩51,392 | -0.03% | 1.4만 |
|---|
| 2026.02.25 | ₩51,487 | ₩51,698 | ₩51,487 | ₩51,650 | +0.32% | 1.7만 |
|---|
| 2026.02.24 | ₩50,812 | ₩51,353 | ₩50,812 | ₩51,337 | +1.03% | 1.2만 |
|---|
| 2026.02.23 | ₩51,269 | ₩51,269 | ₩50,819 | ₩50,886 | -0.75% | 1.3만 |
|---|
| 2026.02.20 | ₩50,886 | ₩51,353 | ₩50,886 | ₩51,313 | +0.84% | 1.9만 |
|---|
| 2026.02.19 | ₩51,033 | ₩51,046 | ₩50,805 | ₩51,046 | +0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩51,126 | ₩51,393 | ₩51,079 | ₩51,206 | +0.16% | 2.8만 |
|---|
| 2026.02.17 | ₩50,832 | ₩51,113 | ₩50,511 | ₩50,950 | +0.23% | 1.9만 |
|---|
| 2026.02.13 | ₩50,845 | ₩51,234 | ₩50,845 | ₩50,948 | +0.20% | 1.7만 |
|---|
| 2026.02.12 | ₩51,567 | ₩51,607 | ₩50,779 | ₩50,805 | -1.48% | 2.7만 |
|---|
| 2026.02.11 | ₩51,794 | ₩51,841 | ₩51,452 | ₩51,576 | -0.42% | 1.6만 |
|---|
| 2026.02.10 | ₩51,661 | ₩51,781 | ₩51,580 | ₩51,592 | -0.13% | 1.6만 |
|---|
| 2026.02.09 | ₩51,447 | ₩51,687 | ₩51,300 | ₩51,594 | +0.29% | 2.3만 |
|---|
| 2026.02.06 | ₩50,899 | ₩51,567 | ₩50,899 | ₩51,539 | +1.26% | 6.3천 |
|---|
| 2026.02.05 | ₩50,640 | ₩50,899 | ₩50,632 | ₩50,712 | +0.14% | 1.2만 |
|---|
| 2026.02.04 | ₩51,273 | ₩51,313 | ₩50,772 | ₩51,019 | -0.50% | 1.9만 |
|---|
| 2026.02.03 | ₩51,821 | ₩51,821 | ₩50,926 | ₩51,180 | -1.24% | 2.2만 |
|---|
| 2026.02.02 | ₩51,447 | ₩51,914 | ₩51,447 | ₩51,834 | +0.75% | 2.5만 |
|---|
| 2026.01.30 | ₩51,701 | ₩51,701 | ₩51,313 | ₩51,641 | -0.12% | 3.4만 |
|---|
| 2026.01.29 | ₩51,674 | ₩51,888 | ₩51,487 | ₩51,888 | +0.41% | 8.4천 |
|---|
| 2026.01.28 | ₩52,075 | ₩52,075 | ₩51,955 | ₩52,037 | -0.07% | 5.7천 |
|---|
| 2026.01.27 | ₩51,821 | ₩51,955 | ₩51,821 | ₩51,936 | +0.22% | 3.1만 |
|---|
| 2026.01.26 | ₩51,500 | ₩51,767 | ₩51,500 | ₩51,687 | +0.36% | 3.2만 |
|---|
| 2026.01.23 | ₩51,273 | ₩51,393 | ₩51,153 | ₩51,327 | +0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩51,300 | ₩51,340 | ₩51,162 | ₩51,273 | -0.05% | 1.5만 |
|---|
| 2026.01.21 | ₩50,471 | ₩51,073 | ₩50,404 | ₩50,872 | +0.79% | 1.3만 |
|---|
| 2026.01.20 | ₩50,618 | ₩50,832 | ₩50,257 | ₩50,298 | -0.63% | 2.4만 |
|---|
| 2026.01.16 | ₩51,367 | ₩51,367 | ₩51,139 | ₩51,166 | -0.39% | 2.1만 |
|---|
| 2026.01.15 | ₩51,420 | ₩51,540 | ₩51,270 | ₩51,277 | -0.28% | 1.9만 |
|---|
| 2026.01.14 | ₩51,059 | ₩51,139 | ₩50,870 | ₩51,126 | +0.13% | 1.8만 |
|---|
| 2026.01.13 | ₩51,380 | ₩51,380 | ₩51,059 | ₩51,163 | -0.42% | 4.2만 |
|---|
| 2026.01.12 | ₩51,126 | ₩51,433 | ₩51,126 | ₩51,380 | +0.50% | 2.2만 |
|---|
| 2026.01.09 | ₩51,153 | ₩51,447 | ₩51,139 | ₩51,353 | +0.39% | 9.4천 |
|---|
| 2026.01.08 | ₩50,952 | ₩51,113 | ₩50,819 | ₩51,059 | +0.21% | 1.9만 |
|---|
| 2026.01.07 | ₩51,115 | ₩51,232 | ₩51,019 | ₩51,033 | -0.16% | 2.5만 |
|---|
| 2026.01.06 | ₩50,845 | ₩51,086 | ₩50,792 | ₩51,074 | +0.45% | 5.8만 |
|---|
| 2026.01.05 | ₩50,845 | ₩50,966 | ₩50,792 | ₩50,867 | +0.04% | 3.9만 |
|---|
| 2026.01.02 | ₩50,912 | ₩50,932 | ₩50,538 | ₩50,706 | -0.40% | 2.6만 |
|---|
| 2025.12.31 | ₩51,193 | ₩51,193 | ₩50,712 | ₩50,712 | -0.94% | 1.5만 |
|---|
| 2025.12.30 | ₩51,484 | ₩51,484 | ₩51,353 | ₩51,353 | -0.25% | 2만 |
|---|
| 2025.12.29 | ₩51,554 | ₩51,554 | ₩51,367 | ₩51,514 | -0.08% | 2.4만 |
|---|
| 2025.12.26 | ₩51,741 | ₩51,848 | ₩51,645 | ₩51,741 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩51,587 | ₩51,781 | ₩51,587 | ₩51,727 | +0.27% | 6.9천 |
|---|
| 2025.12.23 | ₩51,380 | ₩51,594 | ₩51,380 | ₩51,594 | +0.42% | 1.8만 |
|---|
| 2025.12.22 | ₩51,213 | ₩51,407 | ₩51,180 | ₩51,353 | +0.27% | 3.9만 |
|---|
| 2025.12.19 | ₩50,779 | ₩51,086 | ₩50,779 | ₩51,059 | +0.55% | 1.2만 |
|---|
| 2025.12.18 | ₩51,006 | ₩51,139 | ₩50,819 | ₩50,939 | -0.13% | 2.1만 |
|---|
| 2025.12.17 | ₩51,006 | ₩51,071 | ₩50,697 | ₩50,725 | -0.55% | 1.7만 |
|---|
| 2025.12.16 | ₩51,086 | ₩51,153 | ₩50,829 | ₩51,046 | -0.08% | 1.6만 |
|---|
| 2025.12.15 | ₩51,500 | ₩51,500 | ₩51,139 | ₩51,201 | -0.58% | 1.8만 |
|---|
| 2025.12.12 | ₩51,527 | ₩51,527 | ₩51,150 | ₩51,246 | -0.54% | 2.7만 |
|---|
| 2025.12.11 | ₩51,193 | ₩51,674 | ₩51,193 | ₩51,608 | +0.81% | 1.1만 |
|---|
| 2025.12.10 | ₩50,966 | ₩51,407 | ₩50,899 | ₩51,337 | +0.73% | 1.6만 |
|---|
| 2025.12.09 | ₩51,099 | ₩51,166 | ₩51,059 | ₩51,059 | -0.08% | 2.2만 |
|---|
| 2025.12.08 | ₩51,273 | ₩51,273 | ₩51,016 | ₩51,016 | -0.50% | 8.5천 |
|---|
| 2025.12.05 | ₩51,180 | ₩51,367 | ₩51,139 | ₩51,180 | 0.00% | 1.6만 |
|---|
| 2025.12.04 | ₩51,086 | ₩51,206 | ₩51,006 | ₩51,113 | +0.05% | 2.6만 |
|---|
| 2025.12.03 | ₩50,940 | ₩51,113 | ₩50,845 | ₩51,046 | +0.21% | 5.4만 |
|---|
| 2025.12.02 | ₩50,939 | ₩51,018 | ₩50,819 | ₩50,899 | -0.08% | 4.5만 |
|---|
| 2025.12.01 | ₩50,779 | ₩51,079 | ₩50,779 | ₩50,821 | +0.08% | 8천 |
|---|
| 2025.11.28 | ₩51,046 | ₩51,086 | ₩51,019 | ₩51,083 | +0.07% | 3.5천 |
|---|
| 2025.11.26 | ₩50,792 | ₩51,086 | ₩50,789 | ₩50,986 | +0.38% | 2.4만 |
|---|
| 2025.11.25 | ₩50,124 | ₩50,672 | ₩50,124 | ₩50,654 | +1.06% | 2.8만 |
|---|
| 2025.11.24 | ₩49,843 | ₩50,243 | ₩49,843 | ₩50,137 | +0.59% | 1.2만 |
|---|
| 2025.11.21 | ₩49,396 | ₩50,057 | ₩49,310 | ₩49,649 | +0.51% | 2.7만 |
|---|
| 2025.11.20 | ₩50,445 | ₩50,511 | ₩49,122 | ₩49,143 | -2.58% | 2.2만 |
|---|
| 2025.11.19 | ₩49,734 | ₩50,044 | ₩49,536 | ₩49,696 | -0.08% | 1.9만 |
|---|
| 2025.11.18 | ₩49,509 | ₩49,799 | ₩49,322 | ₩49,617 | +0.22% | 2.3만 |
|---|
| 2025.11.17 | ₩50,191 | ₩50,378 | ₩49,623 | ₩49,763 | -0.85% | 1.7만 |
|---|
| 2025.11.14 | ₩49,964 | ₩50,471 | ₩49,603 | ₩50,207 | +0.49% | 2.9만 |
|---|
| 2025.11.13 | ₩50,698 | ₩50,720 | ₩50,225 | ₩50,225 | -0.93% | 1.7만 |
|---|
| 2025.11.12 | ₩50,886 | ₩51,008 | ₩50,805 | ₩50,906 | +0.04% | 1.8만 |
|---|
| 2025.11.11 | ₩50,511 | ₩50,896 | ₩50,498 | ₩50,861 | +0.69% | 8.3천 |
|---|
| 2025.11.10 | ₩50,257 | ₩50,698 | ₩50,177 | ₩50,618 | +0.72% | 2.5만 |
|---|
| 2025.11.07 | ₩49,720 | ₩50,062 | ₩49,523 | ₩50,062 | +0.69% | 1.6만 |
|---|
| 2025.11.06 | ₩50,485 | ₩50,485 | ₩49,897 | ₩49,903 | -1.15% | 2.3만 |
|---|
| 2025.11.05 | ₩50,284 | ₩50,698 | ₩50,284 | ₩50,487 | +0.40% | 2.1만 |
|---|
| 2025.11.04 | ₩50,177 | ₩50,537 | ₩50,177 | ₩50,298 | +0.24% | 2.5만 |
|---|
| 2025.11.03 | ₩50,471 | ₩50,624 | ₩50,335 | ₩50,580 | +0.21% | 1.1만 |
|---|
| 2025.10.31 | ₩50,952 | ₩50,952 | ₩50,498 | ₩50,672 | -0.55% | 2만 |
|---|
| 2025.10.30 | ₩51,006 | ₩51,232 | ₩50,845 | ₩50,859 | -0.29% | 1.8만 |
|---|
| 2025.10.29 | ₩51,467 | ₩51,490 | ₩51,006 | ₩51,143 | -0.63% | 2.5만 |
|---|
| 2025.10.28 | ₩51,701 | ₩51,731 | ₩51,487 | ₩51,610 | -0.18% | 1.4만 |
|---|
| 2025.10.27 | ₩51,594 | ₩51,647 | ₩51,445 | ₩51,647 | +0.10% | 1.3만 |
|---|
| 2025.10.24 | ₩51,166 | ₩51,313 | ₩51,154 | ₩51,198 | +0.06% | 1.8만 |
|---|
| 2025.10.23 | ₩50,886 | ₩51,006 | ₩50,712 | ₩50,845 | -0.08% | 3.1만 |
|---|
| 2025.10.22 | ₩51,037 | ₩51,073 | ₩50,598 | ₩50,808 | -0.45% | 1.7만 |
|---|
| 2025.10.21 | ₩50,952 | ₩51,073 | ₩50,781 | ₩51,038 | +0.17% | 2.4만 |
|---|
| 2025.10.20 | ₩50,899 | ₩51,166 | ₩50,899 | ₩51,059 | +0.32% | 1.4만 |
|---|
| 2025.10.17 | ₩50,177 | ₩50,759 | ₩50,177 | ₩50,672 | +0.99% | 1.1만 |
|---|
| 2025.10.16 | ₩50,845 | ₩50,859 | ₩50,165 | ₩50,367 | -0.94% | 3.7만 |
|---|
| 2025.10.15 | ₩50,966 | ₩51,166 | ₩50,348 | ₩50,653 | -0.61% | 2만 |
|---|
| 2025.10.14 | ₩50,257 | ₩50,819 | ₩50,184 | ₩50,656 | +0.79% | 1.7만 |
|---|
| 2025.10.13 | ₩50,605 | ₩50,698 | ₩50,458 | ₩50,649 | +0.09% | 1.5만 |
|---|
| 2025.10.10 | ₩51,269 | ₩51,269 | ₩49,990 | ₩49,993 | -2.49% | 2.5만 |
|---|